KissMeData/456570/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	212700	17952510	11550	11550	11550	11550	20
3	20250512	212600	17952510	11550	11550	11550	11550	0
4	20250512	212500	17952510	11550	11550	11550	11550	0
5	20250512	212400	17952510	11550	11550	11550	11550	0
6	20250512	212300	17952510	11550	11550	11550	11550	0
7	20250512	212200	17952510	11550	11550	11550	11550	0
8	20250512	212100	17952510	11550	11550	11550	11550	0
9	20250512	212000	17952510	11550	11550	11550	11550	0
10	20250512	211900	17952510	11550	11550	11550	11550	0
11	20250512	211800	17952510	11550	11550	11550	11550	0
12	20250512	211700	17952510	11550	11550	11550	11550	0
13	20250512	211600	17952510	11550	11550	11550	11550	0
14	20250512	211500	17952510	11550	11550	11550	11550	0
15	20250512	211400	17952510	11550	11550	11550	11550	0
16	20250512	211300	17952510	11550	11550	11550	11550	0
17	20250512	211200	17952510	11550	11550	11550	11550	0
18	20250512	211100	17952510	11550	11550	11550	11550	0
19	20250512	211000	17952510	11550	11550	11550	11550	0
20	20250512	210900	17952510	11550	11550	11550	11550	0
21	20250512	210800	17952510	11550	11550	11550	11550	0
22	20250512	210700	17952510	11550	11550	11550	11550	0
23	20250512	210600	17952510	11550	11550	11550	11550	0
24	20250512	210500	17952510	11550	11550	11550	11550	0
25	20250512	210400	17952510	11550	11550	11550	11550	0
26	20250512	210300	17952510	11550	11550	11550	11550	0
27	20250512	210200	17952510	11550	11550	11550	11550	0
28	20250512	210100	17952510	11550	11550	11550	11550	0
29	20250512	210000	17952510	11550	11550	11550	11550	0
30	20250512	205900	17952510	11550	11550	11550	11550	0
31	20250512	205800	17952510	11550	11550	11550	11550	0
32	20250512	205700	17952510	11550	11550	11550	11550	20
33	20250512	205600	17952510	11550	11550	11550	11550	0
34	20250512	205500	17952510	11550	11550	11550	11550	0
35	20250512	205400	17952510	11550	11550	11550	11550	0
36	20250512	205300	17952510	11550	11550	11550	11550	0
37	20250512	205200	17952510	11550	11550	11550	11550	0
38	20250512	205100	17952510	11550	11550	11550	11550	0
39	20250512	205000	17952510	11550	11550	11550	11550	0
40	20250512	204900	17952510	11550	11550	11550	11550	0
41	20250512	204800	17952510	11550	11550	11550	11550	0
42	20250512	204700	17952510	11550	11550	11550	11550	0
43	20250512	204600	17952510	11550	11550	11550	11550	0
44	20250512	204500	17952510	11550	11550	11550	11550	0
45	20250512	204400	17952510	11550	11550	11550	11550	0
46	20250512	204300	17952510	11550	11550	11550	11550	0
47	20250512	204200	17952510	11550	11550	11550	11550	0
48	20250512	204100	17952510	11550	11550	11550	11550	0
49	20250512	204000	17952510	11550	11550	11550	11550	0
50	20250512	203900	17952510	11550	11550	11550	11550	0
51	20250512	203800	17952510	11550	11550	11550	11550	0
52	20250512	203700	17952510	11550	11550	11550	11550	0
53	20250512	203600	17952510	11550	11550	11550	11550	0
54	20250512	203500	17952510	11550	11550	11550	11550	0
55	20250512	203400	17952510	11550	11550	11550	11550	0
56	20250512	203300	17952510	11550	11550	11550	11550	0
57	20250512	203200	17952510	11550	11550	11550	11550	0
58	20250512	203100	17952510	11550	11550	11550	11550	0
59	20250512	203000	17952510	11550	11550	11550	11550	0
60	20250512	202900	17952510	11550	11550	11550	11550	0
61	20250512	202800	17952510	11550	11550	11550	11550	0
62	20250512	202700	17952510	11550	11550	11550	11550	20
63	20250512	202600	17952510	11550	11550	11550	11550	0
64	20250512	202500	17952510	11550	11550	11550	11550	0
65	20250512	202400	17952510	11550	11550	11550	11550	0
66	20250512	202300	17952510	11550	11550	11550	11550	0
67	20250512	202200	17952510	11550	11550	11550	11550	0
68	20250512	202100	17952510	11550	11550	11550	11550	0
69	20250512	202000	17952510	11550	11550	11550	11550	0
70	20250512	201900	17952510	11550	11550	11550	11550	0
71	20250512	201800	17952510	11550	11550	11550	11550	0
72	20250512	201700	17952510	11550	11550	11550	11550	0
73	20250512	201600	17952510	11550	11550	11550	11550	0
74	20250512	201500	17952510	11550	11550	11550	11550	0
75	20250512	201400	17952510	11550	11550	11550	11550	0
76	20250512	201300	17952510	11550	11550	11550	11550	0
77	20250512	201200	17952510	11550	11550	11550	11550	0
78	20250512	201100	17952510	11550	11550	11550	11550	0
79	20250512	201000	17952510	11550	11550	11550	11550	0
80	20250512	200900	17952510	11550	11550	11550	11550	0
81	20250512	200800	17952510	11550	11550	11550	11550	0
82	20250512	200700	17952510	11550	11550	11550	11550	0
83	20250512	200600	17952510	11550	11550	11550	11550	0
84	20250512	200500	17952510	11550	11550	11550	11550	0
85	20250512	200400	17952510	11550	11550	11550	11550	0
86	20250512	200300	17952510	11550	11550	11550	11550	0
87	20250512	200200	17952510	11550	11550	11550	11550	0
88	20250512	200100	17952510	11550	11550	11550	11550	0
89	20250512	200000	17952510	11550	11550	11550	11550	0
90	20250512	195900	17952510	11550	11550	11550	11550	0
91	20250512	195800	17952510	11550	11550	11550	11550	0
92	20250512	195700	17952510	11550	11550	11550	11550	20
93	20250512	195600	17952510	11550	11550	11550	11550	0
94	20250512	195500	17952510	11550	11550	11550	11550	0
95	20250512	195400	17952510	11550	11550	11550	11550	0
96	20250512	195300	17952510	11550	11550	11550	11550	0
97	20250512	195200	17952510	11550	11550	11550	11550	0
98	20250512	195100	17952510	11550	11550	11550	11550	0
99	20250512	195000	17952510	11550	11550	11550	11550	0
100	20250512	194900	17952510	11550	11550	11550	11550	0
101	20250512	194800	17952510	11550	11550	11550	11550	0
102	20250512	194700	17952510	11550	11550	11550	11550	0
103	20250512	194600	17952510	11550	11550	11550	11550	0
104	20250512	194500	17952510	11550	11550	11550	11550	0
105	20250512	194400	17952510	11550	11550	11550	11550	0
106	20250512	194300	17952510	11550	11550	11550	11550	0
107	20250512	194200	17952510	11550	11550	11550	11550	0
108	20250512	194100	17952510	11550	11550	11550	11550	0
109	20250512	194000	17952510	11550	11550	11550	11550	0
110	20250512	193900	17952510	11550	11550	11550	11550	0
111	20250512	193800	17952510	11550	11550	11550	11550	0
112	20250512	193700	17952510	11550	11550	11550	11550	0
113	20250512	193600	17952510	11550	11550	11550	11550	0
114	20250512	193500	17952510	11550	11550	11550	11550	0
115	20250512	193400	17952510	11550	11550	11550	11550	0
116	20250512	193300	17952510	11550	11550	11550	11550	0
117	20250512	193200	17952510	11550	11550	11550	11550	0
118	20250512	193100	17952510	11550	11550	11550	11550	0
119	20250512	193000	17952510	11550	11550	11550	11550	0
120	20250512	192900	17952510	11550	11550	11550	11550	0
121	20250512	192800	17952510	11550	11550	11550	11550	0
122	20250512	192700	17952510	11550	11550	11550	11550	20
123	20250512	192600	17952510	11550	11550	11550	11550	0
124	20250512	192500	17952510	11550	11550	11550	11550	0
125	20250512	192400	17952510	11550	11550	11550	11550	0
126	20250512	192300	17952510	11550	11550	11550	11550	0
127	20250512	192200	17952510	11550	11550	11550	11550	0
128	20250512	192100	17952510	11550	11550	11550	11550	0
129	20250512	192000	17952510	11550	11550	11550	11550	0
130	20250512	191900	17952510	11550	11550	11550	11550	0
131	20250512	191800	17952510	11550	11550	11550	11550	0
132	20250512	191700	17952510	11550	11550	11550	11550	0
133	20250512	191600	17952510	11550	11550	11550	11550	0
134	20250512	191500	17952510	11550	11550	11550	11550	0
135	20250512	191400	17952510	11550	11550	11550	11550	0
136	20250512	191300	17952510	11550	11550	11550	11550	0
137	20250512	191200	17952510	11550	11550	11550	11550	0
138	20250512	191100	17952510	11550	11550	11550	11550	0
139	20250512	191000	17952510	11550	11550	11550	11550	0
140	20250512	190900	17952510	11550	11550	11550	11550	0
141	20250512	190800	17952510	11550	11550	11550	11550	0
142	20250512	190700	17952510	11550	11550	11550	11550	0
143	20250512	190600	17952510	11550	11550	11550	11550	0
144	20250512	190500	17952510	11550	11550	11550	11550	0
145	20250512	190400	17952510	11550	11550	11550	11550	0
146	20250512	190300	17952510	11550	11550	11550	11550	0
147	20250512	190200	17952510	11550	11550	11550	11550	0
148	20250512	190100	17952510	11550	11550	11550	11550	0
149	20250512	190000	17952510	11550	11550	11550	11550	0
150	20250512	185900	17952510	11550	11550	11550	11550	0
151	20250512	185800	17952510	11550	11550	11550	11550	0
152	20250512	185700	17952510	11550	11550	11550	11550	20
153	20250512	185600	17952510	11550	11550	11550	11550	0
154	20250512	185500	17952510	11550	11550	11550	11550	0
155	20250512	185400	17952510	11550	11550	11550	11550	0
156	20250512	185300	17952510	11550	11550	11550	11550	0
157	20250512	185200	17952510	11550	11550	11550	11550	0
158	20250512	185100	17952510	11550	11550	11550	11550	0
159	20250512	185000	17952510	11550	11550	11550	11550	0
160	20250512	184900	17952510	11550	11550	11550	11550	0
161	20250512	184800	17952510	11550	11550	11550	11550	0
162	20250512	184700	17952510	11550	11550	11550	11550	0
163	20250512	184600	17952510	11550	11550	11550	11550	0
164	20250512	184500	17952510	11550	11550	11550	11550	0
165	20250512	184400	17952510	11550	11550	11550	11550	0
166	20250512	184300	17952510	11550	11550	11550	11550	0
167	20250512	184200	17952510	11550	11550	11550	11550	0
168	20250512	184100	17952510	11550	11550	11550	11550	0
169	20250512	184000	17952510	11550	11550	11550	11550	0
170	20250512	183900	17952510	11550	11550	11550	11550	0
171	20250512	183800	17952510	11550	11550	11550	11550	0
172	20250512	183700	17952510	11550	11550	11550	11550	0
173	20250512	183600	17952510	11550	11550	11550	11550	0
174	20250512	183500	17952510	11550	11550	11550	11550	0
175	20250512	183400	17952510	11550	11550	11550	11550	0
176	20250512	183300	17952510	11550	11550	11550	11550	0
177	20250512	183200	17952510	11550	11550	11550	11550	0
178	20250512	183100	17952510	11550	11550	11550	11550	0
179	20250512	183000	17952510	11550	11550	11550	11550	0
180	20250512	182900	17952510	11550	11550	11550	11550	0
181	20250512	182800	17952510	11550	11550	11550	11550	0
182	20250512	182700	17952510	11550	11550	11550	11550	20
183	20250512	182600	17952510	11550	11550	11550	11550	0
184	20250512	182500	17952510	11550	11550	11550	11550	0
185	20250512	182400	17952510	11550	11550	11550	11550	0
186	20250512	182300	17952510	11550	11550	11550	11550	0
187	20250512	182200	17952510	11550	11550	11550	11550	0
188	20250512	182100	17952510	11550	11550	11550	11550	0
189	20250512	182000	17952510	11550	11550	11550	11550	0
190	20250512	181900	17952510	11550	11550	11550	11550	0
191	20250512	181800	17952510	11550	11550	11550	11550	0
192	20250512	181700	17952510	11550	11550	11550	11550	0
193	20250512	181600	17952510	11550	11550	11550	11550	0
194	20250512	181500	17952510	11550	11550	11550	11550	0
195	20250512	181400	17952510	11550	11550	11550	11550	0
196	20250512	181300	17952510	11550	11550	11550	11550	0
197	20250512	181200	17952510	11550	11550	11550	11550	0
198	20250512	181100	17952510	11550	11550	11550	11550	0
199	20250512	181000	17952510	11550	11550	11550	11550	0
200	20250512	180900	17952510	11550	11550	11550	11550	0
201	20250512	180800	17952510	11550	11550	11550	11550	0
202	20250512	180700	17952510	11550	11550	11550	11550	0
203	20250512	180600	17952510	11550	11550	11550	11550	0
204	20250512	180500	17952510	11550	11550	11550	11550	0
205	20250512	180400	17952510	11550	11550	11550	11550	0
206	20250512	180300	17952510	11550	11550	11550	11550	0
207	20250512	180200	17952510	11550	11550	11550	11550	0
208	20250512	180100	17952510	11550	11550	11550	11550	0
209	20250512	180000	17952510	11550	11550	11550	11550	0
210	20250512	175900	17952510	11550	11550	11550	11550	0
211	20250512	175800	17952510	11550	11550	11550	11550	0
212	20250512	175700	17952510	11550	11550	11550	11550	20
213	20250512	175600	17952510	11550	11550	11550	11550	0
214	20250512	175500	17952510	11550	11550	11550	11550	0
215	20250512	175400	17952510	11550	11550	11550	11550	0
216	20250512	175300	17952510	11550	11550	11550	11550	0
217	20250512	175200	17952510	11550	11550	11550	11550	0
218	20250512	175100	17952510	11550	11550	11550	11550	0
219	20250512	175000	17952510	11550	11550	11550	11550	0
220	20250512	174900	17952510	11550	11550	11550	11550	0
221	20250512	174800	17952510	11550	11550	11550	11550	0
222	20250512	174700	17952510	11550	11550	11550	11550	0
223	20250512	174600	17952510	11550	11550	11550	11550	0
224	20250512	174500	17952510	11550	11550	11550	11550	0
225	20250512	174400	17952510	11550	11550	11550	11550	0
226	20250512	174300	17952510	11550	11550	11550	11550	0
227	20250512	174200	17952510	11550	11550	11550	11550	0
228	20250512	174100	17952510	11550	11550	11550	11550	0
229	20250512	174000	17952510	11550	11550	11550	11550	0
230	20250512	173900	17952510	11550	11550	11550	11550	0
231	20250512	173800	17952510	11550	11550	11550	11550	0
232	20250512	173700	17952510	11550	11550	11550	11550	0
233	20250512	173600	17952510	11550	11550	11550	11550	0
234	20250512	173500	17952510	11550	11550	11550	11550	0
235	20250512	173400	17952510	11550	11550	11550	11550	0
236	20250512	173300	17952510	11550	11550	11550	11550	0
237	20250512	173200	17952510	11550	11550	11550	11550	0
238	20250512	173100	17952510	11550	11550	11550	11550	0
239	20250512	173000	17952510	11550	11550	11550	11550	0
240	20250512	172900	17952510	11550	11550	11550	11550	0
241	20250512	172800	17952510	11550	11550	11550	11550	0
242	20250512	172700	17952510	11550	11550	11550	11550	20
243	20250512	172600	17952510	11550	11550	11550	11550	0
244	20250512	172500	17952510	11550	11550	11550	11550	0
245	20250512	172400	17952510	11550	11550	11550	11550	0
246	20250512	172300	17952510	11550	11550	11550	11550	0
247	20250512	172200	17952510	11550	11550	11550	11550	0
248	20250512	172100	17952510	11550	11550	11550	11550	0
249	20250512	172000	17952510	11550	11550	11550	11550	0
250	20250512	171900	17952510	11550	11550	11550	11550	0
251	20250512	171800	17952510	11550	11550	11550	11550	0
252	20250512	171700	17952510	11550	11550	11550	11550	0
253	20250512	171600	17952510	11550	11550	11550	11550	0
254	20250512	171500	17952510	11550	11550	11550	11550	0
255	20250512	171400	17952510	11550	11550	11550	11550	0
256	20250512	171300	17952510	11550	11550	11550	11550	0
257	20250512	171200	17952510	11550	11550	11550	11550	0
258	20250512	171100	17952510	11550	11550	11550	11550	0
259	20250512	171000	17952510	11550	11550	11550	11550	0
260	20250512	170900	17952510	11550	11550	11550	11550	0
261	20250512	170800	17952510	11550	11550	11550	11550	0
262	20250512	170700	17952510	11550	11550	11550	11550	0
263	20250512	170600	17952510	11550	11550	11550	11550	0
264	20250512	170500	17952510	11550	11550	11550	11550	0
265	20250512	170400	17952510	11550	11550	11550	11550	0
266	20250512	170300	17952510	11550	11550	11550	11550	0
267	20250512	170200	17952510	11550	11550	11550	11550	0
268	20250512	170100	17952510	11550	11550	11550	11550	0
269	20250512	170000	17952510	11550	11550	11550	11550	0
270	20250512	165900	17952510	11550	11550	11550	11550	0
271	20250512	165800	17952510	11550	11550	11550	11550	0
272	20250512	165700	17952510	11550	11550	11550	11550	20
273	20250512	165600	17952510	11550	11550	11550	11550	0
274	20250512	165500	17952510	11550	11550	11550	11550	0
275	20250512	165400	17952510	11550	11550	11550	11550	0
276	20250512	165300	17952510	11550	11550	11550	11550	0
277	20250512	165200	17952510	11550	11550	11550	11550	0
278	20250512	165100	17952510	11550	11550	11550	11550	0
279	20250512	165000	17952510	11550	11550	11550	11550	0
280	20250512	164900	17952510	11550	11550	11550	11550	0
281	20250512	164800	17952510	11550	11550	11550	11550	0
282	20250512	164700	17952510	11550	11550	11550	11550	0
283	20250512	164600	17952510	11550	11550	11550	11550	0
284	20250512	164500	17952510	11550	11550	11550	11550	0
285	20250512	164400	17952510	11550	11550	11550	11550	0
286	20250512	164300	17952510	11550	11550	11550	11550	0
287	20250512	164200	17952510	11550	11550	11550	11550	0
288	20250512	164100	17952510	11550	11550	11550	11550	0
289	20250512	164000	17952510	11550	11550	11550	11550	0
290	20250512	163900	17952510	11550	11550	11550	11550	0
291	20250512	163800	17952510	11550	11550	11550	11550	0
292	20250512	163700	17952510	11550	11550	11550	11550	0
293	20250512	163600	17952510	11550	11550	11550	11550	0
294	20250512	163500	17952510	11550	11550	11550	11550	0
295	20250512	163400	17952510	11550	11550	11550	11550	0
296	20250512	163300	17952510	11550	11550	11550	11550	0
297	20250512	163200	17952510	11550	11550	11550	11550	0
298	20250512	163100	17952510	11550	11550	11550	11550	0
299	20250512	163000	17952510	11550	11550	11550	11550	0
300	20250512	162900	17952510	11550	11550	11550	11550	0
301	20250512	162800	17952510	11550	11550	11550	11550	0
302	20250512	162700	17952510	11550	11550	11550	11550	20
303	20250512	162600	17952510	11550	11550	11550	11550	0
304	20250512	162500	17952510	11550	11550	11550	11550	0
305	20250512	162400	17952510	11550	11550	11550	11550	0
306	20250512	162300	17952510	11550	11550	11550	11550	0
307	20250512	162200	17952510	11550	11550	11550	11550	0
308	20250512	162100	17952510	11550	11550	11550	11550	0
309	20250512	162000	17952510	11550	11550	11550	11550	0
310	20250512	161900	17952510	11550	11550	11550	11550	0
311	20250512	161800	17952510	11550	11550	11550	11550	0
312	20250512	161700	17952510	11550	11550	11550	11550	0
313	20250512	161600	17952510	11550	11550	11550	11550	0
314	20250512	161500	17952510	11550	11550	11550	11550	0
315	20250512	161400	17952510	11550	11550	11550	11550	0
316	20250512	161300	17952510	11550	11550	11550	11550	0
317	20250512	161200	17952510	11550	11550	11550	11550	0
318	20250512	161100	17952510	11550	11550	11550	11550	0
319	20250512	161000	17952510	11550	11550	11550	11550	0
320	20250512	160900	17952510	11550	11550	11550	11550	0
321	20250512	160800	17952510	11550	11550	11550	11550	0
322	20250512	160700	17952510	11550	11550	11550	11550	0
323	20250512	160600	17952510	11550	11550	11550	11550	0
324	20250512	160500	17952510	11550	11550	11550	11550	0
325	20250512	160400	17952510	11550	11550	11550	11550	0
326	20250512	160300	17952510	11550	11550	11550	11550	0
327	20250512	160200	17952510	11550	11550	11550	11550	0
328	20250512	160100	17952510	11550	11550	11550	11550	0
329	20250512	160000	17952510	11550	11550	11550	11550	0
330	20250512	155900	17952510	11550	11550	11550	11550	0
331	20250512	155800	17952510	11550	11550	11550	11550	0
332	20250512	155700	17952510	11550	11550	11550	11550	20
333	20250512	155600	17952510	11550	11550	11550	11550	0
334	20250512	155500	17952510	11550	11550	11550	11550	0
335	20250512	155400	17952510	11550	11550	11550	11550	0
336	20250512	155300	17952510	11550	11550	11550	11550	0
337	20250512	155200	17952510	11550	11550	11550	11550	0
338	20250512	155100	17952510	11550	11550	11550	11550	0
339	20250512	155000	17952510	11550	11550	11550	11550	0
340	20250512	154900	17952510	11550	11550	11550	11550	0
341	20250512	154800	17952510	11550	11550	11550	11550	0
342	20250512	154700	17952510	11550	11550	11550	11550	0
343	20250512	154600	17952510	11550	11550	11550	11550	0
344	20250512	154500	17952510	11550	11550	11550	11550	0
345	20250512	154400	17952510	11550	11550	11550	11550	0
346	20250512	154300	17952510	11550	11550	11550	11550	0
347	20250512	154200	17952510	11550	11550	11550	11550	0
348	20250512	154100	17952510	11550	11550	11550	11550	0
349	20250512	154000	17952510	11550	11550	11550	11550	0
350	20250512	153900	17952510	11550	11550	11550	11550	0
351	20250512	153800	17952510	11550	11550	11550	11550	0
352	20250512	153700	17952510	11550	11550	11550	11550	0
353	20250512	153600	17952510	11550	11550	11550	11550	0
354	20250512	153500	17952510	11550	11550	11550	11550	0
355	20250512	153400	17952510	11550	11550	11550	11550	0
356	20250512	153300	17952510	11550	11550	11550	11550	0
357	20250512	153200	17952510	11550	11550	11550	11550	0
358	20250512	153100	17952510	11550	11550	11550	11550	0
359	20250512	153000	17952510	11550	11550	11550	11550	0
360	20250512	152900	17952510	11550	11550	11550	11550	0
361	20250512	152800	17952510	11550	11550	11550	11550	0
362	20250512	152700	17952510	11550	11550	11550	11550	0
363	20250512	152600	17952510	11550	11550	11550	11550	0
364	20250512	152500	17952510	11550	11550	11550	11550	0
365	20250512	152400	17952510	11550	11550	11550	11550	0
366	20250512	152300	17952510	11550	11550	11550	11550	0
367	20250512	152200	17952510	11550	11550	11550	11550	0
368	20250512	152100	17952510	11550	11550	11550	11550	0
369	20250512	152000	17952510	11550	11550	11550	11550	0
370	20250512	151900	17952510	11550	11550	11550	11550	0
371	20250512	151800	17952510	11550	11550	11550	11550	0
372	20250512	151700	17952510	11550	11550	11550	11550	0
373	20250512	151600	17952510	11550	11550	11550	11550	0
374	20250512	151500	17952510	11550	11550	11550	11550	0
375	20250512	151400	17952510	11550	11550	11550	11550	0
376	20250512	151300	17952510	11550	11550	11550	11550	0
377	20250512	151200	17952510	11550	11550	11550	11550	0
378	20250512	151100	17952510	11550	11550	11550	11550	0
379	20250512	151000	17952510	11550	11550	11550	11550	0
380	20250512	150900	17952510	11550	11550	11550	11550	0
381	20250512	150800	17952510	11550	11550	11550	11550	0
382	20250512	150700	17952510	11550	11550	11550	11550	0
383	20250512	150600	17952510	11550	11550	11550	11550	0
384	20250512	150500	17952510	11550	11550	11550	11550	0
385	20250512	150400	17952510	11550	11550	11550	11550	0
386	20250512	150300	17952510	11550	11550	11550	11550	0
387	20250512	150200	17952510	11550	11550	11550	11550	0
388	20250512	150100	17952510	11550	11550	11550	11550	0
389	20250512	150000	17952510	11550	11550	11550	11550	0
390	20250512	145900	17952510	11550	11550	11550	11550	0
391	20250512	145800	17952510	11550	11550	11550	11550	0
392	20250512	145700	17952510	11550	11550	11550	11550	0
393	20250512	145600	17952510	11550	11550	11550	11550	0
394	20250512	145500	17952510	11550	11550	11550	11550	0
395	20250512	145400	17952510	11550	11550	11550	11550	0
396	20250512	145300	17952510	11550	11550	11550	11550	0
397	20250512	145200	17952510	11550	11550	11550	11550	0
398	20250512	145100	17952510	11550	11550	11550	11550	0
399	20250512	145000	17952510	11550	11550	11550	11550	0
400	20250512	144900	17952510	11550	11550	11550	11550	0
401	20250512	144800	17952510	11550	11550	11550	11550	0
402	20250512	144700	17952510	11550	11550	11550	11550	0
403	20250512	144600	17952510	11550	11550	11550	11550	0
404	20250512	144500	17952510	11550	11550	11550	11550	0
405	20250512	144400	17952510	11550	11550	11550	11550	0
406	20250512	144300	17952510	11550	11550	11550	11550	0
407	20250512	144200	17952510	11550	11550	11550	11550	0
408	20250512	144100	17952510	11550	11550	11550	11550	0
409	20250512	144000	17952510	11550	11550	11550	11550	0
410	20250512	143900	17952510	11550	11550	11550	11550	0
411	20250512	143800	17952510	11550	11550	11550	11550	0
412	20250512	143700	17952510	11550	11550	11550	11550	0
413	20250512	143600	17952510	11550	11550	11550	11550	20
414	20250512	143500	17721510	11550	11550	11550	11550	0
415	20250512	143400	17721510	11550	11550	11550	11550	0
416	20250512	143300	17721510	11550	11550	11550	11550	0
417	20250512	143200	17721510	11550	11550	11550	11550	0
418	20250512	143100	17721510	11550	11550	11550	11550	0
419	20250512	143000	17721510	11550	11550	11550	11550	0
420	20250512	142900	17721510	11550	11550	11550	11550	0
421	20250512	142800	17721510	11550	11550	11550	11550	0
422	20250512	142700	17721510	11550	11550	11550	11550	0
423	20250512	142600	17721510	11550	11550	11550	11550	0
424	20250512	142500	17721510	11550	11550	11550	11550	0
425	20250512	142400	17721510	11550	11550	11550	11550	0
426	20250512	142300	17721510	11550	11550	11550	11550	0
427	20250512	142200	17721510	11550	11550	11550	11550	0
428	20250512	142100	17721510	11550	11550	11550	11550	0
429	20250512	142000	17721510	11550	11550	11550	11550	0
430	20250512	141900	17721510	11550	11550	11550	11550	0
431	20250512	141800	17721510	11550	11550	11550	11550	0
432	20250512	141700	17721510	11550	11550	11550	11550	40
433	20250512	141600	17259510	11550	11550	11550	11550	0
434	20250512	141500	17259510	11550	11550	11550	11550	0
435	20250512	141400	17259510	11550	11550	11550	11550	30
436	20250512	141300	16913010	11550	11550	11550	11550	3
437	20250512	141200	16878360	11550	11550	11550	11550	0
438	20250512	141100	16878360	11550	11550	11550	11550	0
439	20250512	141000	16878360	11550	11550	11550	11550	0
440	20250512	140900	16878360	11550	11550	11550	11550	0
441	20250512	140800	16878360	11550	11550	11550	11550	0
442	20250512	140700	16878360	11550	11550	11550	11550	0
443	20250512	140600	16878360	11550	11550	11550	11550	0
444	20250512	140500	16878360	11550	11550	11550	11550	5
445	20250512	140400	16820610	11550	11550	11550	11550	5
446	20250512	140300	16762860	11450	11500	11500	11450	138
447	20250512	140200	15180110	11510	11510	11510	11510	0
448	20250512	140100	15180110	11510	11510	11510	11510	0
449	20250512	140000	15180110	11510	11510	11510	11510	0
450	20250512	135900	15180110	11510	11510	11510	11510	0
451	20250512	135800	15180110	11510	11510	11510	11510	0
452	20250512	135700	15180110	11510	11510	11510	11510	0
453	20250512	135600	15180110	11510	11510	11510	11510	0
454	20250512	135500	15180110	11510	11510	11510	11510	0
455	20250512	135400	15180110	11510	11510	11510	11510	0
456	20250512	135300	15180110	11510	11510	11510	11510	9
457	20250512	135200	15076520	11510	11510	11510	11510	0
458	20250512	135100	15076520	11510	11510	11510	11510	0
459	20250512	135000	15076520	11510	11510	11510	11510	0
460	20250512	134900	15076520	11510	11510	11510	11510	0
461	20250512	134800	15076520	11510	11510	11510	11510	0
462	20250512	134700	15076520	11510	11510	11510	11510	0
463	20250512	134600	15076520	11510	11510	11510	11510	0
464	20250512	134500	15076520	11510	11510	11510	11510	0
465	20250512	134400	15076520	11510	11510	11510	11510	0
466	20250512	134300	15076520	11510	11510	11510	11510	0
467	20250512	134200	15076520	11510	11510	11510	11510	0
468	20250512	134100	15076520	11510	11510	11510	11510	0
469	20250512	134000	15076520	11510	11510	11510	11510	0
470	20250512	133900	15076520	11510	11510	11510	11510	0
471	20250512	133800	15076520	11510	11510	11510	11510	0
472	20250512	133700	15076520	11510	11510	11510	11510	0
473	20250512	133600	15076520	11510	11510	11510	11510	0
474	20250512	133500	15076520	11510	11510	11510	11510	0
475	20250512	133400	15076520	11510	11510	11510	11510	0
476	20250512	133300	15076520	11510	11510	11510	11510	50
477	20250512	133200	14501020	11510	11510	11510	11510	0
478	20250512	133100	14501020	11510	11510	11510	11510	0
479	20250512	133000	14501020	11510	11510	11510	11510	0
480	20250512	132900	14501020	11510	11510	11510	11510	0
481	20250512	132800	14501020	11510	11510	11510	11510	0
482	20250512	132700	14501020	11510	11510	11510	11510	0
483	20250512	132600	14501020	11510	11510	11510	11510	0
484	20250512	132500	14501020	11510	11510	11510	11510	0
485	20250512	132400	14501020	11510	11510	11510	11510	0
486	20250512	132300	14501020	11510	11510	11510	11510	0
487	20250512	132200	14501020	11510	11510	11510	11510	4
488	20250512	132100	14454980	11510	11510	11510	11510	0
489	20250512	132000	14454980	11510	11510	11510	11510	0
490	20250512	131900	14454980	11510	11510	11510	11510	0
491	20250512	131800	14454980	11510	11510	11510	11510	0
492	20250512	131700	14454980	11510	11510	11510	11510	0
493	20250512	131600	14454980	11510	11510	11510	11510	0
494	20250512	131500	14454980	11510	11510	11510	11510	0
495	20250512	131400	14454980	11510	11510	11510	11510	0
496	20250512	131300	14454980	11510	11510	11510	11510	0
497	20250512	131200	14454980	11510	11510	11510	11510	0
498	20250512	131100	14454980	11510	11510	11510	11510	0
499	20250512	131000	14454980	11510	11510	11510	11510	0
500	20250512	130900	14454980	11510	11510	11510	11510	0
501	20250512	130800	14454980	11510	11510	11510	11510	0
502	20250512	130700	14454980	11510	11510	11510	11510	0
503	20250512	130600	14454980	11510	11510	11510	11510	0
504	20250512	130500	14454980	11510	11510	11510	11510	0
505	20250512	130400	14454980	11510	11510	11510	11510	0
506	20250512	130300	14454980	11510	11510	11510	11510	0
507	20250512	130200	14454980	11510	11510	11510	11510	0
508	20250512	130100	14454980	11510	11510	11510	11510	0
509	20250512	130000	14454980	11510	11510	11510	11510	0
510	20250512	125900	14454980	11510	11510	11510	11510	0
511	20250512	125800	14454980	11510	11510	11510	11510	0
512	20250512	125700	14454980	11510	11510	11510	11510	0
513	20250512	125600	14454980	11510	11510	11510	11510	0
514	20250512	125500	14454980	11510	11510	11510	11510	0
515	20250512	125400	14454980	11510	11510	11510	11510	0
516	20250512	125300	14454980	11510	11510	11510	11510	0
517	20250512	125200	14454980	11510	11510	11510	11510	0
518	20250512	125100	14454980	11510	11510	11510	11510	0
519	20250512	125000	14454980	11510	11510	11510	11510	0
520	20250512	124900	14454980	11510	11510	11510	11510	50
521	20250512	124800	13879480	11500	11500	11500	11500	0
522	20250512	124700	13879480	11500	11500	11500	11500	0
523	20250512	124600	13879480	11500	11500	11500	11500	0
524	20250512	124500	13879480	11500	11500	11500	11500	47
525	20250512	124400	13338980	11500	11500	11500	11500	2
526	20250512	124300	13315980	11500	11500	11500	11500	0
527	20250512	124200	13315980	11500	11500	11500	11500	0
528	20250512	124100	13315980	11500	11500	11500	11500	0
529	20250512	124000	13315980	11500	11500	11500	11500	0
530	20250512	123900	13315980	11500	11500	11500	11500	0
531	20250512	123800	13315980	11500	11500	11500	11500	0
532	20250512	123700	13315980	11500	11500	11500	11500	0
533	20250512	123600	13315980	11500	11500	11500	11500	0
534	20250512	123500	13315980	11500	11500	11500	11500	0
535	20250512	123400	13315980	11500	11500	11500	11500	0
536	20250512	123300	13315980	11500	11500	11500	11500	0
537	20250512	123200	13315980	11500	11500	11500	11500	0
538	20250512	123100	13315980	11500	11500	11500	11500	0
539	20250512	123000	13315980	11500	11500	11500	11500	0
540	20250512	122900	13315980	11500	11500	11500	11500	0
541	20250512	122800	13315980	11500	11500	11500	11500	0
542	20250512	122700	13315980	11500	11500	11500	11500	0
543	20250512	122600	13315980	11500	11500	11500	11500	0
544	20250512	122500	13315980	11500	11500	11500	11500	0
545	20250512	122400	13315980	11500	11500	11500	11500	0
546	20250512	122300	13315980	11500	11500	11500	11500	1
547	20250512	122200	13304480	11510	11510	11510	11510	0
548	20250512	122100	13304480	11510	11510	11510	11510	0
549	20250512	122000	13304480	11510	11510	11510	11510	0
550	20250512	121900	13304480	11510	11510	11510	11510	0
551	20250512	121800	13304480	11510	11510	11510	11510	0
552	20250512	121700	13304480	11510	11510	11510	11510	0
553	20250512	121600	13304480	11510	11510	11510	11510	0
554	20250512	121500	13304480	11510	11510	11510	11510	0
555	20250512	121400	13304480	11510	11530	11530	11510	249
556	20250512	121300	10435610	11530	11530	11530	11530	0
557	20250512	121200	10435610	11530	11530	11530	11530	0
558	20250512	121100	10435610	11530	11530	11530	11530	0
559	20250512	121000	10435610	11530	11530	11530	11530	0
560	20250512	120900	10435610	11530	11530	11530	11530	0
561	20250512	120800	10435610	11530	11530	11530	11530	0
562	20250512	120700	10435610	11530	11530	11530	11530	0
563	20250512	120600	10435610	11530	11530	11530	11530	0
564	20250512	120500	10435610	11530	11530	11530	11530	0
565	20250512	120400	10435610	11530	11530	11530	11530	0
566	20250512	120300	10435610	11530	11530	11530	11530	0
567	20250512	120200	10435610	11530	11530	11530	11530	0
568	20250512	120100	10435610	11530	11530	11530	11530	0
569	20250512	120000	10435610	11530	11530	11530	11530	0
570	20250512	115900	10435610	11530	11530	11530	11530	0
571	20250512	115800	10435610	11530	11530	11530	11530	5
572	20250512	115700	10377960	11560	11800	11800	11560	45
573	20250512	115600	9849360	11800	11800	11800	11800	0
574	20250512	115500	9849360	11800	11800	11800	11800	0
575	20250512	115400	9849360	11800	11800	11800	11800	0
576	20250512	115300	9849360	11800	11800	11800	11800	0
577	20250512	115200	9849360	11800	11800	11800	11800	0
578	20250512	115100	9849360	11800	11800	11800	11800	0
579	20250512	115000	9849360	11800	11800	11800	11800	0
580	20250512	114900	9849360	11800	11800	11800	11800	0
581	20250512	114800	9849360	11800	11800	11800	11800	0
582	20250512	114700	9849360	11800	11800	11800	11800	0
583	20250512	114600	9849360	11800	11800	11800	11800	0
584	20250512	114500	9849360	11800	11800	11800	11800	0
585	20250512	114400	9849360	11800	11800	11800	11800	0
586	20250512	114300	9849360	11800	11800	11800	11800	0
587	20250512	114200	9849360	11800	11800	11800	11800	0
588	20250512	114100	9849360	11800	11800	11800	11800	0
589	20250512	114000	9849360	11800	11800	11800	11800	0
590	20250512	113900	9849360	11800	11800	11800	11800	0
591	20250512	113800	9849360	11800	11800	11800	11800	0
592	20250512	113700	9849360	11800	11800	11800	11800	0
593	20250512	113600	9849360	11800	11800	11800	11800	0
594	20250512	113500	9849360	11800	11800	11800	11800	0
595	20250512	113400	9849360	11800	11800	11800	11800	0
596	20250512	113300	9849360	11800	11800	11800	11800	0
597	20250512	113200	9849360	11800	11800	11800	11800	0
598	20250512	113100	9849360	11800	11800	11800	11800	0
599	20250512	113000	9849360	11800	11800	11800	11800	0
600	20250512	112900	9849360	11800	11800	11800	11800	0
601	20250512	112800	9849360	11800	11800	11800	11800	0
602	20250512	112700	9849360	11800	11800	11800	11800	0
603	20250512	112600	9849360	11800	11800	11800	11800	0
604	20250512	112500	9849360	11800	11800	11800	11800	0
605	20250512	112400	9849360	11800	11800	11800	11800	0
606	20250512	112300	9849360	11800	11800	11800	11800	0
607	20250512	112200	9849360	11800	11800	11800	11800	0
608	20250512	112100	9849360	11800	11800	11800	11800	0
609	20250512	112000	9849360	11800	11800	11800	11800	0
610	20250512	111900	9849360	11800	11800	11800	11800	0
611	20250512	111800	9849360	11800	11800	11800	11800	0
612	20250512	111700	9849360	11800	11800	11800	11800	0
613	20250512	111600	9849360	11800	11800	11800	11800	0
614	20250512	111500	9849360	11800	11800	11800	11800	0
615	20250512	111400	9849360	11800	11800	11800	11800	0
616	20250512	111300	9849360	11800	11800	11800	11800	0
617	20250512	111200	9849360	11800	11800	11800	11800	0
618	20250512	111100	9849360	11800	11800	11800	11800	0
619	20250512	111000	9849360	11800	11800	11800	11800	0
620	20250512	110900	9849360	11800	11800	11800	11800	0
621	20250512	110800	9849360	11800	11800	11800	11800	0
622	20250512	110700	9849360	11800	11800	11800	11800	0
623	20250512	110600	9849360	11800	11800	11800	11800	0
624	20250512	110500	9849360	11800	11830	11830	11800	300
625	20250512	110400	6308660	11940	11940	11940	11940	0
626	20250512	110300	6308660	11940	11940	11940	11940	0
627	20250512	110200	6308660	11940	11940	11940	11940	0
628	20250512	110100	6308660	11940	11940	11940	11940	0
629	20250512	110000	6308660	11940	11940	11940	11940	0
630	20250512	105900	6308660	11940	11940	11940	11940	0
631	20250512	105800	6308660	11940	11940	11940	11940	0
632	20250512	105700	6308660	11940	11940	11940	11940	0
633	20250512	105600	6308660	11940	11940	11940	11940	0
634	20250512	105500	6308660	11940	11940	11940	11940	0
635	20250512	105400	6308660	11940	11940	11940	11940	0
636	20250512	105300	6308660	11940	11940	11940	11940	0
637	20250512	105200	6308660	11940	11940	11940	11940	0
638	20250512	105100	6308660	11940	11940	11940	11940	90
639	20250512	105000	5234060	11900	11900	11900	11900	0
640	20250512	104900	5234060	11900	11900	11900	11900	0
641	20250512	104800	5234060	11900	11900	11900	11900	0
642	20250512	104700	5234060	11900	11900	11900	11900	0
643	20250512	104600	5234060	11900	11900	11900	11900	0
644	20250512	104500	5234060	11900	11900	11900	11900	0
645	20250512	104400	5234060	11900	11900	11900	11900	0
646	20250512	104300	5234060	11900	11900	11900	11900	0
647	20250512	104200	5234060	11900	11900	11900	11900	0
648	20250512	104100	5234060	11900	11900	11900	11900	0
649	20250512	104000	5234060	11900	11900	11900	11900	0
650	20250512	103900	5234060	11900	11900	11900	11900	0
651	20250512	103800	5234060	11900	11900	11900	11900	0
652	20250512	103700	5234060	11900	11900	11900	11900	0
653	20250512	103600	5234060	11900	11900	11900	11900	0
654	20250512	103500	5234060	11900	11900	11900	11900	0
655	20250512	103400	5234060	11900	11900	11900	11900	0
656	20250512	103300	5234060	11900	11900	11900	11900	0
657	20250512	103200	5234060	11900	11900	11900	11900	0
658	20250512	103100	5234060	11900	11900	11900	11900	0
659	20250512	103000	5234060	11900	11900	11900	11900	0
660	20250512	102900	5234060	11900	11900	11900	11900	0
661	20250512	102800	5234060	11900	11900	11900	11900	0
662	20250512	102700	5234060	11900	11900	11900	11900	0
663	20250512	102600	5234060	11900	11900	11900	11900	0
664	20250512	102500	5234060	11900	11900	11900	11900	0
665	20250512	102400	5234060	11900	11900	11900	11900	0
666	20250512	102300	5234060	11900	11900	11900	11900	0
667	20250512	102200	5234060	11900	11900	11900	11900	0
668	20250512	102100	5234060	11900	11900	11900	11900	0
669	20250512	102000	5234060	11900	11900	11900	11900	0
670	20250512	101900	5234060	11900	11900	11900	11900	0
671	20250512	101800	5234060	11900	11900	11900	11900	0
672	20250512	101700	5234060	11900	11900	11900	11900	0
673	20250512	101600	5234060	11900	11900	11900	11900	0
674	20250512	101500	5234060	11900	11900	11900	11900	0
675	20250512	101400	5234060	11900	11900	11900	11900	0
676	20250512	101300	5234060	11900	11900	11900	11900	0
677	20250512	101200	5234060	11900	11900	11900	11900	0
678	20250512	101100	5234060	11900	11900	11900	11900	0
679	20250512	101000	5234060	11900	11900	11900	11900	0
680	20250512	100900	5234060	11900	11900	11900	11900	0
681	20250512	100800	5234060	11900	11900	11900	11900	0
682	20250512	100700	5234060	11900	11900	11900	11900	0
683	20250512	100600	5234060	11900	11900	11900	11900	0
684	20250512	100500	5234060	11900	11900	11900	11900	0
685	20250512	100400	5234060	11900	11900	11900	11900	0
686	20250512	100300	5234060	11900	11900	11900	11900	0
687	20250512	100200	5234060	11900	11900	11900	11900	0
688	20250512	100100	5234060	11900	11900	11900	11900	0
689	20250512	100000	5234060	11900	11900	11900	11900	0
690	20250512	095900	5234060	11900	11900	11900	11900	100
691	20250512	095800	4044060	11890	11890	11890	11890	0
692	20250512	095700	4044060	11890	11890	11890	11890	0
693	20250512	095600	4044060	11890	11890	11890	11890	4
694	20250512	095500	3996500	11800	11800	11800	11800	0
695	20250512	095400	3996500	11800	11800	11800	11800	0
696	20250512	095300	3996500	11800	11800	11800	11800	0
697	20250512	095200	3996500	11800	11800	11800	11800	0
698	20250512	095100	3996500	11800	11800	11800	11800	0
699	20250512	095000	3996500	11800	11800	11800	11800	0
700	20250512	094900	3996500	11800	11800	11800	11800	0
701	20250512	094800	3996500	11800	11800	11800	11800	74
702	20250512	094700	3123300	11800	11800	11800	11800	0
703	20250512	094600	3123300	11800	11800	11800	11800	0
704	20250512	094500	3123300	11800	11800	11800	11800	16
705	20250512	094400	2934500	11800	11800	11800	11800	0
706	20250512	094300	2934500	11800	11800	11800	11800	0
707	20250512	094200	2934500	11800	11800	11800	11800	0
708	20250512	094100	2934500	11800	11800	11800	11800	0
709	20250512	094000	2934500	11800	11800	11800	11800	0
710	20250512	093900	2934500	11800	11800	11800	11800	0
711	20250512	093800	2934500	11800	11800	11800	11800	0
712	20250512	093700	2934500	11800	11800	11800	11800	0
713	20250512	093600	2934500	11800	11800	11800	11800	0
714	20250512	093500	2934500	11800	11800	11800	11800	0
715	20250512	093400	2934500	11800	11800	11800	11800	0
716	20250512	093300	2934500	11800	11800	11800	11800	0
717	20250512	093200	2934500	11800	11800	11800	11800	100
718	20250512	093100	1754500	11700	11700	11700	11700	0
719	20250512	093000	1754500	11700	11700	11700	11700	0
720	20250512	092900	1754500	11700	11700	11700	11700	0
721	20250512	092800	1754500	11700	11700	11700	11700	0
722	20250512	092700	1754500	11700	11700	11700	11700	97
723	20250512	092600	619600	11700	11700	11700	11700	0
724	20250512	092500	619600	11700	11700	11700	11700	0
725	20250512	092400	619600	11700	11700	11700	11700	3
726	20250512	092300	584500	11690	11690	11690	11690	0
727	20250512	092200	584500	11690	11690	11690	11690	0
728	20250512	092100	584500	11690	11690	11690	11690	0
729	20250512	092000	584500	11690	11690	11690	11690	0
730	20250512	091900	584500	11690	11690	11690	11690	0
731	20250512	091800	584500	11690	11690	11690	11690	0
732	20250512	091700	584500	11690	11690	11690	11690	0
733	20250512	091600	584500	11690	11690	11690	11690	0
734	20250512	091500	584500	11690	11690	11690	11690	0
735	20250512	091400	584500	11690	11690	11690	11690	0
736	20250512	091300	584500	11690	11690	11690	11690	0
737	20250512	091200	584500	11690	11690	11690	11690	0
738	20250512	091100	584500	11690	11690	11690	11690	0
739	20250512	091000	584500	11690	11690	11690	11690	0
740	20250512	090900	584500	11690	11690	11690	11690	0
741	20250512	090800	584500	11690	11690	11690	11690	0
742	20250512	090700	584500	11690	11690	11690	11690	0
743	20250512	090600	584500	11690	11690	11690	11690	50
744	20250512	090500	0	11700	11700	11700	11700	0
745	20250512	090400	0	11700	11700	11700	11700	0
746	20250512	090300	0	11700	11700	11700	11700	0
747	20250512	090200	0	11700	11700	11700	11700	0
748	20250512	090100	0	11700	11700	11700	11700	0
749	20250512	090000	0	11700	11700	11700	11700	0